|
|
Closing price on 12/6/2019
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
4,121,780 |
| Split-adjusted Price |
14.29 |
|
|
GEX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.72
|
14.29
|
4,121,780
|
|
|
12/5/2019
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.91
|
14.29
|
192,400
|
|
|
12/4/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.55
|
20.00
|
19.85
|
14.29
|
848,290
|
|
|
12/3/2019
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.30
|
20.00
|
19.74
|
14.29
|
8,602,310
|
|
|
12/2/2019
|
-0.15 / -0.74%
|
20.25
|
20.25
|
19.50
|
20.00
|
19.96
|
14.29
|
1,643,310
|
|
|
11/29/2019
|
-0.05 / -0.25%
|
20.20
|
20.30
|
20.10
|
20.15
|
20.20
|
14.40
|
743,210
|
|
|
11/28/2019
|
-0.15 / -0.74%
|
20.35
|
20.45
|
19.95
|
20.20
|
20.11
|
14.44
|
4,673,650
|
|
|
11/27/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.15
|
20.35
|
20.23
|
14.54
|
519,250
|
|
|
11/26/2019
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.00
|
20.35
|
20.14
|
14.54
|
1,321,020
|
|
|
11/25/2019
|
-0.10 / -0.49%
|
20.50
|
20.55
|
20.25
|
20.50
|
20.40
|
14.65
|
5,835,510
|
|
|
11/22/2019
|
-0.10 / -0.48%
|
20.60
|
20.65
|
20.25
|
20.60
|
20.51
|
14.72
|
2,222,030
|
|
|
11/21/2019
|
-0.15 / -0.72%
|
20.85
|
20.85
|
20.50
|
20.70
|
20.69
|
14.79
|
3,195,800
|
|
|
11/20/2019
|
-0.15 / -0.71%
|
21.00
|
21.05
|
20.75
|
20.85
|
20.86
|
14.90
|
6,626,240
|
|
|
11/19/2019
|
+0.35 / +1.69%
|
20.65
|
21.00
|
20.50
|
21.00
|
20.70
|
15.01
|
7,420,320
|
|
|
11/18/2019
|
-0.05 / -0.24%
|
20.70
|
20.85
|
20.50
|
20.65
|
20.60
|
14.76
|
465,070
|
|
|
11/15/2019
|
-0.05 / -0.24%
|
20.75
|
20.75
|
20.60
|
20.70
|
20.68
|
14.79
|
3,640,540
|
|
|
11/14/2019
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.60
|
20.75
|
20.67
|
14.83
|
178,590
|
|
|
11/13/2019
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.60
|
20.80
|
20.68
|
14.87
|
10,152,540
|
|
|
11/12/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.65
|
20.90
|
20.80
|
14.94
|
7,219,320
|
|
|
11/11/2019
|
+0.05 / +0.24%
|
20.95
|
21.00
|
20.75
|
20.90
|
20.81
|
14.94
|
972,820
|
|
|
11/8/2019
|
-0.10 / -0.48%
|
20.85
|
21.00
|
20.85
|
20.85
|
20.90
|
14.90
|
2,258,210
|
|
|
11/7/2019
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.80
|
20.95
|
20.90
|
14.97
|
369,880
|
|
|
11/6/2019
|
+0.05 / +0.24%
|
20.90
|
20.95
|
20.75
|
20.95
|
20.87
|
14.97
|
817,860
|
|
|
11/5/2019
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.70
|
20.90
|
20.83
|
14.94
|
257,960
|
|
|
11/4/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.65
|
20.95
|
20.83
|
14.97
|
694,605
|
|
|
11/1/2019
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.75
|
21.00
|
21.00
|
15.01
|
703,850
|
|
|
10/31/2019
|
-0.50 / -2.33%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.99
|
15.01
|
4,766,700
|
|
|
10/30/2019
|
+0.70 / +3.37%
|
20.70
|
21.50
|
20.55
|
21.50
|
21.09
|
15.37
|
551,920
|
|
|
10/29/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.50
|
14.87
|
6,589,838
|
|
|
10/28/2019
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.67
|
14.87
|
2,382,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|